Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00286 | -12.1392190153 | 0.02356 | 0.03 | 0.0204 | 51936 | 0.0221414 | CS |
| 4 | -0.0133 | -39.1176470588 | 0.034 | 0.034 | 0.015 | 84851 | 0.02357885 | CS |
| 12 | 0.0107 | 107 | 0.01 | 0.035 | 0.0098 | 108271 | 0.02385731 | CS |
| 26 | -0.0003 | -1.42857142857 | 0.021 | 0.035 | 0.0098 | 92461 | 0.02054465 | CS |
| 52 | -0.0129 | -38.3928571429 | 0.0336 | 0.0483 | 0.0098 | 82243 | 0.02550103 | CS |
| 156 | -0.02074 | -50.0482625483 | 0.04144 | 0.0673 | 0.0098 | 84846 | 0.03370984 | CS |
| 260 | -0.0122 | -37.0820668693 | 0.0329 | 0.1893 | 0.0098 | 80700 | 0.05908819 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741987680 | 0.0207 | -0.001295 | -5.89 | 0.03 | 0.03 | 0.02049 | 146000 |
| 1741901340 | 0.021995 | 0.000695 | 3.26 | 0.02065 | 0.03 | 0.02065 | 106180 |
| 1741814940 | 0.0213 | 0.0009 | 4.41 | 0.0213 | 0.0244 | 0.0213 | 74000 |
| 1741728480 | 0.0204 | -0.0049 | -19.37 | 0.023354 | 0.023354 | 0.0204 | 45000 |
| 1741641600 | 0.0253 | -0.0016 | -5.95 | 0.0253 | 0.0253 | 0.0253 | 5000 |
| 1741386000 | 0.0269 | 0.0039 | 16.96 | 0.02356 | 0.0269 | 0.02315 | 29500 |
| 1741300140 | 0.023 | -0.002 | -8.00 | 0.025 | 0.028226 | 0.023 | 40877 |
| 1741213440 | 0.025 | 0.0003 | 1.21 | 0.025 | 0.025 | 0.02295 | 8000 |
| 1741126800 | 0.0247 | 0.0021 | 9.29 | 0.02506 | 0.0276 | 0.0245 | 322290 |
| 1741040760 | 0.0226 | 0.0018 | 8.65 | 0.02035 | 0.0257 | 0.015 | 89238 |
| 1740781260 | 0.0208 | 0.001505 | 7.80 | 0.0208 | 0.0208 | 0.0208 | 1500 |
| 1740695340 | 0.019295 | -0.001205 | -5.88 | 0.019295 | 0.019295 | 0.019295 | 7350 |
| 1740608400 | 0.0205 | -0.0005 | -2.38 | 0.0214999 | 0.0261 | 0.0205 | 92000 |
| 1740522480 | 0.021 | -0.0049 | -18.92 | 0.022011 | 0.022011 | 0.0207 | 227070 |
| 1740435600 | 0.0259 | 0.0004001 | 1.57 | 0.0247 | 0.028 | 0.02335 | 107900 |
| 1740176400 | 0.0254999 | 0.0004999 | 2.00 | 0.0252 | 0.0254999 | 0.0234 | 15200 |
| 1740090480 | 0.025 | 0.0036 | 16.82 | 0.02236 | 0.025 | 0.02236 | 92245 |
| 1740003960 | 0.0214 | -0.0026 | -10.83 | 0.023 | 0.023 | 0.02105 | 35061 |
| 1739917740 | 0.024 | -0.00395 | -14.13 | 0.03095 | 0.03095 | 0.021155 | 174614 |
| 1739572020 | 0.02795 | -0.00225 | -7.45 | 0.034 | 0.034 | 0.0254999 | 139136 |
| 1739485320 | 0.0302 | -0.000508 | -1.65 | 0.0324 | 0.035 | 0.0275 | 107290 |
| 1739398920 | 0.030708 | -0.001492 | -4.63 | 0.0317 | 0.0317 | 0.0297 | 138215 |
| 1739312940 | 0.0322 | 0.000736 | 2.34 | 0.0336 | 0.0336 | 0.03044 | 104025 |
| 1739226000 | 0.031464 | 0.001764 | 5.94 | 0.035 | 0.035 | 0.031 | 142019 |
| 1738967160 | 0.0297 | 0.0002 | 0.68 | 0.03 | 0.03 | 0.02775 | 279055 |
| 1738880400 | 0.0295 | -0.002 | -6.35 | 0.0315 | 0.035 | 0.02935 | 185000 |
| 1738794000 | 0.0315 | 0.0060001 | 23.53 | 0.028 | 0.0349 | 0.02795 | 332202 |
| 1738708080 | 0.0254999 | -0.0025 | -8.93 | 0.028 | 0.028 | 0.0207 | 341820 |
| 1738621740 | 0.028 | 0.0094001 | 50.54 | 0.0196 | 0.028 | 0.0188 | 618686 |
| 1738362000 | 0.0185999 | 5.0E-5 | 0.27 | 0.0185999 | 0.0185999 | 0.0185999 | 8100 |
| 1738276080 | 0.01855 | -0.00165 | -8.17 | 0.01438 | 0.0202 | 0.01438 | 31600 |
| 1738189680 | 0.0202 | 0 | 0.00 | 0.0202 | 0.0202 | 0.0202 | 0 |
| 1738103280 | 0.0202 | 0.00528 | 35.39 | 0.0153 | 0.0202 | 0.0153 | 10500 |
| 1738016640 | 0.01492 | 0 | 0.00 | 0.01492 | 0.01492 | 0.01492 | 0 |
| 1737757440 | 0.01492 | -0.00043 | -2.80 | 0.0158 | 0.0202 | 0.01492 | 13593 |
| 1737671340 | 0.01535 | 0 | 0.00 | 0.01535 | 0.01535 | 0.01535 | 0 |
| 1737584940 | 0.01535 | 0 | 0.00 | 0.01535 | 0.01535 | 0.01535 | 0 |
| 1737498540 | 0.01535 | 0.00135 | 9.64 | 0.014 | 0.01535 | 0.014 | 141720 |
| 1737152880 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 47532 |
| 1737066420 | 0.014 | 0.0024001 | 20.69 | 0.014 | 0.014 | 0.014 | 12680 |
| 1736979780 | 0.0115999 | 0 | 0.00 | 0.0115999 | 0.0115999 | 0.0115999 | 0 |
| 1736893380 | 0.0115999 | -0.0004 | -3.33 | 0.0115999 | 0.0115999 | 0.0115999 | 3000 |
| 1736806920 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1736547720 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.0118 | 39750 |
| 1736375340 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1736288940 | 0.012 | 0.001 | 9.09 | 0.0126 | 0.0133 | 0.01 | 372045 |
| 1736202180 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1735942980 | 0.011 | 0.00013 | 1.20 | 0.010736 | 0.011 | 0.0101 | 112455 |
| 1735856760 | 0.01087 | 0 | 0.00 | 0.01087 | 0.01087 | 0.01087 | 0 |
| 1735683960 | 0.01087 | 0.00067 | 6.57 | 0.0108 | 0.01087 | 0.0108 | 80030 |
| 1735597740 | 0.0102 | -0.000304 | -2.89 | 0.0098 | 0.0102 | 0.0098 | 50728 |
| 1735338000 | 0.010504 | 0.000704 | 7.18 | 0.010504 | 0.010504 | 0.010504 | 3000 |
| 1735252020 | 0.0098 | 0 | 0.00 | 0.0098 | 0.0098 | 0.0098 | 14000 |
| 1735078200 | 0.0098 | -0.001877 | -16.07 | 0.010775 | 0.010775 | 0.0098 | 51000 |
| 1734992400 | 0.011677 | 0 | 0.00 | 0.011677 | 0.011677 | 0.011677 | 0 |
| 1734733200 | 0.011677 | -0.002223 | -15.99 | 0.01 | 0.011677 | 0.01 | 20000 |
| 1734646800 | 0.0139 | -0.0001 | -0.71 | 0.01 | 0.0139 | 0.01 | 28910 |
| 1734560760 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1734474360 | 0.014 | 0.0033 | 30.84 | 0.0125 | 0.014 | 0.0125 | 222700 |
| 1734388140 | 0.0107 | -0.0003 | -2.73 | 0.009824 | 0.0125 | 0.009824 | 112500 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Recursos principais
Premium
